CTCP Chứng khoán VNDirect (vnd)

14.60
-0.55
(-3.63%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-17) 		-1 -6.19% 156,458,200 -5,060,012 0
14.60
16.90
14.60
2 tháng
(2026-07-16) 		-2.50 -14.16% 430,959,200 5,127,867 0
14.60
17.85
14.60
3 tháng
(2026-06-16) 		-3.10 -16.99% 792,505,300 10,558,291 0
14.60
18.75
14.60
6 tháng
(2026-03-18) 		-1 -6.19% 1,636,267,600 -25,787,537 -42.7
14.30
18.75
14.60
12 tháng
(2025-09-19) 		-7.55 -33.26% 3,779,254,400 -100,380,437 -1,632.1
14.30
23.85
14.60
24 tháng
(2024-09-24) 		0.80 5.59% 9,057,272,200 -48,877,191 -1,205.8
10.91
26.80
14.60
36 tháng
(2023-10-02) 		-2.23 -12.82% 13,899,082,000 -183,326,189 -3,858.3
10.91
26.80
14.60
60 tháng
(2021-10-11) 		-1.97 -11.52% 23,655,502,600 -147,460,218 -3,621.8
8
28.65
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2014
2.05
 3,260,176 1.98 2.08 1.98 126,100 110,700 0.3
07/04/2014
1.98
 3,584,088 1.90 1.98 1.89 64,900 155,000 -1.7
04/04/2014
1.90
 1,653,465 1.90 1.91 1.85 301,500 0 5.4
03/04/2014
1.90
 1,542,805 1.87 1.90 1.86 10,000 0 0.2
02/04/2014
1.87
 1,894,615 1.87 1.88 1.79 25,000 0 0.4
01/04/2014
1.87
 3,502,515 1.91 1.92 1.84 0 20,000 -0.4
31/03/2014
1.91
 4,259,782 1.85 1.94 1.85 211,000 115,500 1.7
28/03/2014
1.85
 1,541,161 1.84 1.87 1.82 0 0 0
27/03/2014
1.84
 2,055,300 1.75 1.84 1.73 0 3,000 -0.0
26/03/2014
1.75
 3,640,673 1.80 1.85 1.73 70,000 17,000 0.9
25/03/2014
1.80
 2,421,871 1.88 1.89 1.77 83,800 176,500 -1.6
24/03/2014
1.88
 1,706,898 1.84 1.89 1.85 50,000 129,900 -1.4
21/03/2014
1.84
 2,101,235 1.83 1.87 1.81 22,000 230,100 -3.6
20/03/2014
1.83
 4,020,870 1.87 1.90 1.80 16,000 260,000 -4.3
19/03/2014
1.87
 1,987,253 1.84 1.88 1.83 44,500 232,300 -3.3
18/03/2014
1.84
 3,305,796 1.82 1.90 1.82 241,300 573,500 -5.9
17/03/2014
1.82
 2,884,100 1.74 1.87 1.74 200,000 531,500 -5.7
14/03/2014
1.74
 1,972,182 1.76 1.80 1.74 300 143,000 -2.4
13/03/2014
1.76
 3,007,218 1.66 1.76 1.65 10,500 38,000 -0.5
12/03/2014
1.66
 1,952,742 1.69 1.70 1.64 21,900 35,000 -0.2
11/03/2014
1.69
 2,279,273 1.71 1.74 1.69 90,100 430,000 -5.5
10/03/2014
1.71
 1,984,915 1.67 1.71 1.65 2,000 36,900 -0.6
07/03/2014
1.67
 2,502,079 1.62 1.68 1.62 306,000 125,017 2.9
06/03/2014
1.62
 1,487,404 1.60 1.63 1.57 0 100,000 -1.5
05/03/2014
1.60
 1,366,470 1.55 1.61 1.57 2,500 13 0.0
04/03/2014
1.55
 1,588,798 1.54 1.58 1.49 2,700 100,170 -1.5
03/03/2014
1.54
 1,791,410 1.63 1.63 1.54 10,000 22,309 -0.2
28/02/2014
1.63
 1,358,800 1.63 1.65 1.58 17,000 100,200 -1.3
27/02/2014
1.63
 2,309,351 1.67 1.70 1.62 204,000 140,700 1.0
26/02/2014
1.67
 1,843,850 1.67 1.71 1.64 55,500 0 0.9
25/02/2014
1.67
 2,157,430 1.65 1.68 1.63 63,000 19,500 0.7
24/02/2014
1.65
 2,022,710 1.61 1.69 1.58 23,200 15,000 0.1
21/02/2014
1.61
 2,183,016 1.61 1.63 1.54 32,200 100 0.5
20/02/2014
1.61
 4,139,809 1.69 1.71 1.52 25,900 10,000 0.2
19/02/2014
1.69
 3,158,956 1.58 1.69 1.57 245,000 42 3.8
18/02/2014
1.58
 3,124,481 1.57 1.58 1.55 38,000 0 0.6
17/02/2014
1.57
 2,381,510 1.61 1.62 1.56 15,000 100,010 -1.3
14/02/2014
1.61
 3,395,910 1.56 1.64 1.57 272,000 235,500 0.6
13/02/2014
1.56
 4,686,084 1.43 1.56 1.43 17,200 290,002 -3.9
12/02/2014
1.43
 1,186,780 1.41 1.43 1.39 0 14,000 -0.2
11/02/2014
1.41
 2,197,155 1.42 1.46 1.39 300,025 0 4.0
10/02/2014
1.42
 1,037,121 1.37 1.42 1.36 0 0 0
07/02/2014
1.37
 1,809,120 1.41 1.43 1.37 293,100 0 3.8
06/02/2014
1.41
 871,338 1.45 1.45 1.41 10,030 8,000 0.0
27/01/2014
1.45
 1,040,588 1.43 1.45 1.41 30,038 50,000 -0.3
24/01/2014
1.43
 1,907,695 1.39 1.44 1.38 357,770 11,000 4.6
23/01/2014
1.39
 1,125,636 1.39 1.41 1.36 178,900 220,000 -0.5
22/01/2014
1.39
 2,679,100 1.42 1.46 1.38 595,300 46,000 7.4
21/01/2014
1.42
 2,921,711 1.38 1.42 1.32 418,500 328,000 1.0
20/01/2014
1.38
 4,560,880 1.39 1.44 1.37 1,663,900 180,000 19.6
17/01/2014
1.39
 3,846,879 1.36 1.47 1.36 1,362,600 221,000 15.5
16/01/2014
1.36
 4,614,666 1.33 1.36 1.32 1,433,800 30,000 17.7
15/01/2014
1.33
 5,835,320 1.24 1.35 1.24 980,300 100,000 10.8
14/01/2014
1.24
 2,249,400 1.20 1.25 1.19 597,800 0 6.9
13/01/2014
1.20
 2,331,082 1.21 1.23 1.20 360,500 0 4.1
10/01/2014
1.21
 2,140,373 1.23 1.24 1.20 204,000 0 2.3
09/01/2014
1.23
 4,294,570 1.16 1.24 1.16 33,900 0 0.4
08/01/2014
1.16
 3,366,447 1.11 1.16 1.11 0 500 -0.0
07/01/2014
1.11
 1,789,564 1.09 1.12 1.10 610,000 500 6.4
06/01/2014
1.09
 576,100 1.09 1.10 1.09 0 0 0
03/01/2014
1.09
 527,500 1.10 1.10 1.08 1,700 0 0.0
02/01/2014
1.10
 263,600 1.10 1.11 1.09 0 0 0
31/12/2013
1.10
 653,600 1.07 1.10 1.08 0 0 0
30/12/2013
1.07
 1,339,978 1.09 1.09 1.07 210,500 0 2.1
27/12/2013
1.09
 964,200 1.10 1.10 1.09 0 0 0
26/12/2013
1.10
 611,400 1.11 1.11 1.10 0 0 0
25/12/2013
1.11
 398,664 1.11 1.12 1.10 40,000 0 0.4
24/12/2013
1.11
 433,528 1.13 1.14 1.11 10,000 200 0.1
23/12/2013
1.13
 1,536,553 1.10 1.13 1.10 410,900 20,000 4.1
20/12/2013
1.10
 1,448,453 1.11 1.12 1.09 0 0 0
19/12/2013
1.11
 1,123,234 1.09 1.12 1.09 34 0 0.0
18/12/2013
1.09
 307,557 1.10 1.11 1.09 0 3,000 -0.0
17/12/2013
1.10
 457,873 1.08 1.10 1.08 0 0 0
16/12/2013
1.08
 391,800 1.08 1.09 1.07 0 0 0
13/12/2013
1.08
 379,800 1.08 1.09 1.08 0 200 -0.0
12/12/2013
1.08
 1,016,630 1.08 1.10 1.07 0 300 -0.0
11/12/2013
1.08
 1,836,600 1.09 1.09 1.07 50,000 10,000 0.4
10/12/2013
1.09
 832,264 1.09 1.10 1.08 3,000 0 0.0
09/12/2013
1.09
 1,018,401 1.11 1.12 1.09 0 2,000 -0.0
06/12/2013
1.11
 441,900 1.12 1.12 1.10 0 27,200 -0.3
05/12/2013
1.12
 1,696,500 1.12 1.14 1.11 0 800 -0.0
04/12/2013
1.12
 1,111,440 1.11 1.13 1.10 75,000 1,000 0.8
03/12/2013
1.11
 1,334,234 1.09 1.12 1.09 70,000 0 0.7
02/12/2013
1.09
 581,600 1.09 1.10 1.08 80,000 0 0.8
29/11/2013
1.09
 1,138,900 1.08 1.09 1.07 100,000 0 1.0
28/11/2013
1.08
 1,092,333 1.09 1.09 1.08 200,000 600 2.0
27/11/2013
1.09
 2,607,533 1.07 1.10 1.07 462,000 1,000 4.7
26/11/2013
1.07
 1,546,877 1.05 1.08 1.05 627,900 0 6.3
25/11/2013
1.05
 969,050 1.05 1.07 1.05 115,000 0 1.1
22/11/2013
1.05
 1,115,221 1.04 1.06 1.04 270,100 0 2.7
21/11/2013
1.04
 4,097,616 1.05 1.08 1.04 260,000 13,000 2.5
20/11/2013
1.05
 1,833,926 1.05 1.05 1.02 290,400 0 2.8
19/11/2013
1.05
 1,338,500 1.04 1.05 1.02 2,000 0 0.0
18/11/2013
1.04
 1,974,821 1.02 1.05 1.04 0 0 0
15/11/2013
1.02
 1,200,700 1.01 1.05 1.01 0 2,100 -0.0
14/11/2013
1.01
 1,118,710 1.01 1.02 1.00 0 3,000 -0.0
13/11/2013
1.01
 1,581,400 1.02 1.02 1.00 2,000 0 0.0
12/11/2013
1.02
 1,714,100 1.06 1.07 1.01 5,000 0 0.0
11/11/2013
1.06
 1,378,130 1.04 1.06 1.02 0 1,700 -0.0
08/11/2013
1.04
 2,082,400 1.00 1.04 1.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |